Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 29.30 | 29.30 | 28.43 | 29.08 | 77,374 | -0.10(-0.33%) |
Jun 29, 2023 | 28.85 | 29.54 | 28.60 | 29.17 | 19,221 | +0.54(+1.90%) |
Jun 28, 2023 | 28.00 | 28.93 | 27.79 | 28.63 | 28,292 | +0.43(+1.52%) |
Jun 27, 2023 | 26.72 | 28.30 | 26.56 | 28.20 | 39,265 | +1.07(+3.94%) |
Jun 26, 2023 | 28.19 | 28.90 | 26.27 | 27.13 | 94,849 | -1.20(-4.24%) |
Jun 23, 2023 | 27.73 | 28.75 | 27.57 | 28.33 | 168,994 | +0.09(+0.30%) |
Jun 22, 2023 | 29.03 | 29.03 | 28.21 | 28.25 | 15,089 | -0.93(-3.20%) |
Jun 21, 2023 | 29.32 | 29.47 | 29.00 | 29.18 | 27,608 | +0.45(+1.56%) |
Jun 20, 2023 | 28.75 | 28.91 | 27.90 | 28.74 | 27,566 | +0.01(+0.03%) |
Jun 16, 2023 | 29.62 | 29.64 | 28.71 | 28.73 | 30,769 | -0.28(-0.95%) |
Jun 15, 2023 | 29.92 | 29.92 | 28.64 | 29.00 | 40,951 | -0.10(-0.33%) |
Jun 14, 2023 | 29.92 | 29.92 | 28.74 | 29.10 | 32,833 | -0.68(-2.27%) |
Jun 13, 2023 | 29.11 | 30.04 | 28.83 | 29.77 | 24,218 | +0.49(+1.66%) |
Jun 12, 2023 | 28.19 | 29.57 | 28.19 | 29.29 | 34,614 | +1.16(+4.14%) |
Jun 09, 2023 | 29.05 | 29.26 | 27.99 | 28.13 | 20,582 | -1.00(-3.44%) |
Jun 08, 2023 | 30.33 | 30.33 | 29.00 | 29.13 | 22,261 | -0.93(-3.11%) |
Jun 07, 2023 | 28.85 | 30.59 | 28.85 | 30.06 | 43,277 | +1.21(+4.20%) |
Jun 06, 2023 | 25.96 | 29.17 | 25.96 | 28.85 | 22,478 | +2.76(+10.60%) |
Jun 05, 2023 | 26.13 | 26.83 | 25.65 | 26.08 | 30,698 | +0.10(+0.37%) |
Jun 02, 2023 | 25.52 | 26.04 | 25.32 | 25.99 | 83,836 | +0.78(+3.10%) |
Jun 01, 2023 | 25.10 | 25.21 | 24.53 | 25.21 | 71,242 | +0.28(+1.11%) |
May 31, 2023 | 25.17 | 25.58 | 24.55 | 24.93 | 57,469 | -0.20(-0.80%) |
May 30, 2023 | 24.25 | 25.72 | 24.07 | 25.13 | 21,967 | +1.00(+4.15%) |
May 26, 2023 | 23.85 | 24.56 | 23.55 | 24.13 | 129,471 | +0.30(+1.24%) |
May 25, 2023 | 24.49 | 24.49 | 23.82 | 23.83 | 13,830 | -0.84(-3.40%) |
May 24, 2023 | 25.34 | 25.34 | 24.57 | 24.67 | 14,951 | -0.82(-3.22%) |
May 23, 2023 | 24.85 | 25.89 | 24.85 | 25.49 | 17,289 | +0.55(+2.22%) |
May 22, 2023 | 25.19 | 25.19 | 24.78 | 24.94 | 10,874 | -0.13(-0.53%) |
May 19, 2023 | 25.66 | 25.66 | 25.07 | 25.07 | 6,452 | -0.49(-1.92%) |
May 18, 2023 | 25.27 | 25.74 | 24.88 | 25.56 | 16,957 | +0.25(+1.01%) |
May 17, 2023 | 23.92 | 25.39 | 23.92 | 25.31 | 12,558 | +1.39(+5.79%) |
May 16, 2023 | 24.35 | 24.43 | 23.73 | 23.92 | 7,833 | -0.49(-2.01%) |
May 15, 2023 | 24.18 | 24.79 | 24.18 | 24.41 | 14,251 | +0.24(+0.97%) |
May 12, 2023 | 24.23 | 24.42 | 23.74 | 24.18 | 9,276 | -0.06(-0.23%) |
May 11, 2023 | 24.04 | 24.36 | 23.97 | 24.23 | 14,789 | -0.08(-0.35%) |
May 10, 2023 | 25.42 | 25.42 | 24.25 | 24.32 | 14,081 | -0.69(-2.75%) |
May 09, 2023 | 24.88 | 25.31 | 24.53 | 25.01 | 16,790 | -0.15(-0.60%) |
May 08, 2023 | 25.92 | 26.02 | 25.13 | 25.16 | 20,245 | -0.41(-1.62%) |
May 05, 2023 | 25.37 | 25.78 | 24.81 | 25.57 | 21,085 | +0.75(+3.04%) |
May 04, 2023 | 24.51 | 25.27 | 24.08 | 24.82 | 28,287 | +0.85(+3.54%) |
May 03, 2023 | 24.37 | 24.95 | 23.82 | 23.97 | 26,444 | -0.12(-0.51%) |
May 02, 2023 | 25.16 | 25.16 | 24.05 | 24.09 | 32,464 | -0.91(-3.66%) |
May 01, 2023 | 25.29 | 25.59 | 24.68 | 25.01 | 19,272 | -0.22(-0.86%) |
Apr 28, 2023 | 25.36 | 26.03 | 24.82 | 25.22 | 25,687 | -0.23(-0.89%) |
Apr 27, 2023 | 24.62 | 25.55 | 24.62 | 25.45 | 12,698 | +0.97(+3.97%) |
Apr 26, 2023 | 23.95 | 24.53 | 23.90 | 24.48 | 17,914 | +0.29(+1.21%) |
Apr 25, 2023 | 25.03 | 25.69 | 24.00 | 24.19 | 61,260 | -1.23(-4.82%) |
Apr 24, 2023 | 25.27 | 25.53 | 25.17 | 25.41 | 19,142 | +0.07(+0.26%) |
Apr 21, 2023 | 25.57 | 25.73 | 25.22 | 25.35 | 22,784 | -0.26(-1.03%) |
Apr 20, 2023 | 25.43 | 25.75 | 24.99 | 25.61 | 14,257 | +0.39(+1.53%) |
Apr 19, 2023 | 25.05 | 25.39 | 24.77 | 25.22 | 13,916 | +0.16(+0.64%) |
Apr 18, 2023 | 25.15 | 25.30 | 24.86 | 25.06 | 15,712 | -0.15(-0.60%) |
Apr 17, 2023 | 24.71 | 25.33 | 24.69 | 25.21 | 15,095 | +0.23(+0.91%) |
Apr 14, 2023 | 24.87 | 25.11 | 24.66 | 24.99 | 17,106 | -0.02(-0.08%) |
Apr 13, 2023 | 24.62 | 25.07 | 24.57 | 25.01 | 15,024 | +0.33(+1.34%) |
Apr 12, 2023 | 25.16 | 25.16 | 24.53 | 24.68 | 10,288 | -0.10(-0.42%) |
Apr 11, 2023 | 24.57 | 24.88 | 24.47 | 24.78 | 28,859 | +0.38(+1.54%) |
Apr 10, 2023 | 23.97 | 24.54 | 23.87 | 24.40 | 23,467 | +0.14(+0.58%) |
Apr 06, 2023 | 24.11 | 24.43 | 24.01 | 24.26 | 10,085 | +0.26(+1.10%) |
Apr 05, 2023 | 24.05 | 24.32 | 23.70 | 24.00 | 29,054 | -0.08(-0.35%) |
Apr 04, 2023 | 24.54 | 24.55 | 23.86 | 24.08 | 24,874 | -0.64(-2.59%) |
Apr 03, 2023 | 25.04 | 25.04 | 24.14 | 24.72 | 44,039 | +0.13(+0.54%) |
Mar 31, 2023 | 24.08 | 24.67 | 24.08 | 24.59 | 41,608 | +0.52(+2.15%) |
Mar 30, 2023 | 24.78 | 24.78 | 23.95 | 24.07 | 13,681 | -0.55(-2.22%) |
Mar 29, 2023 | 24.38 | 24.64 | 24.16 | 24.62 | 23,283 | +0.45(+1.87%) |
Mar 28, 2023 | 24.08 | 24.47 | 24.00 | 24.17 | 22,939 | +0.14(+0.59%) |
Mar 27, 2023 | 23.96 | 24.24 | 23.80 | 24.03 | 29,840 | +0.35(+1.47%) |
Mar 24, 2023 | 23.40 | 23.78 | 23.22 | 23.68 | 24,509 | +0.07(+0.28%) |
Mar 23, 2023 | 24.90 | 25.07 | 23.10 | 23.61 | 27,262 | -1.09(-4.43%) |
Mar 22, 2023 | 25.29 | 25.46 | 24.65 | 24.71 | 28,130 | -0.59(-2.35%) |
Mar 21, 2023 | 24.22 | 25.58 | 24.22 | 25.30 | 41,383 | +1.76(+7.49%) |
Mar 20, 2023 | 23.83 | 24.27 | 22.98 | 23.54 | 52,195 | -0.21(-0.87%) |
Mar 17, 2023 | 24.68 | 24.68 | 23.71 | 23.74 | 159,784 | -1.25(-5.01%) |
Mar 16, 2023 | 24.21 | 25.49 | 23.96 | 25.00 | 41,375 | +0.25(+1.03%) |
Mar 15, 2023 | 24.37 | 25.75 | 23.77 | 24.74 | 46,872 | -0.50(-1.98%) |
Mar 14, 2023 | 26.21 | 26.21 | 24.55 | 25.24 | 71,786 | +0.04(+0.15%) |
Mar 13, 2023 | 25.69 | 26.29 | 25.07 | 25.20 | 60,237 | -1.00(-3.81%) |
Mar 10, 2023 | 27.42 | 27.46 | 25.81 | 26.20 | 51,322 | -1.41(-5.12%) |
Mar 09, 2023 | 28.76 | 28.76 | 27.56 | 27.62 | 42,709 | -1.08(-3.78%) |
Mar 08, 2023 | 28.83 | 29.14 | 28.43 | 28.70 | 40,615 | -0.11(-0.39%) |
Mar 07, 2023 | 29.42 | 29.42 | 28.39 | 28.81 | 51,275 | -0.42(-1.45%) |
Mar 06, 2023 | 30.11 | 30.11 | 28.86 | 29.24 | 89,232 | -0.77(-2.58%) |
Mar 03, 2023 | 29.61 | 30.10 | 29.34 | 30.01 | 26,864 | +0.52(+1.76%) |
Mar 02, 2023 | 29.47 | 29.62 | 28.96 | 29.49 | 32,981 | -0.25(-0.82%) |
Mar 01, 2023 | 30.13 | 30.24 | 29.65 | 29.74 | 39,536 | +0.03(+0.10%) |
Feb 28, 2023 | 30.00 | 30.55 | 29.61 | 29.71 | 81,738 | -0.18(-0.60%) |
Feb 27, 2023 | 30.15 | 30.27 | 29.82 | 29.89 | 27,141 | -0.05(-0.16%) |
Feb 24, 2023 | 29.69 | 30.10 | 29.52 | 29.94 | 19,302 | -0.22(-0.72%) |
Feb 23, 2023 | 29.92 | 30.26 | 29.57 | 30.15 | 45,130 | +0.48(+1.62%) |
Feb 22, 2023 | 30.41 | 30.41 | 29.46 | 29.67 | 47,564 | -0.57(-1.87%) |
Feb 21, 2023 | 30.87 | 31.49 | 30.12 | 30.24 | 41,840 | -1.18(-3.75%) |
Feb 17, 2023 | 31.80 | 31.86 | 31.34 | 31.42 | 70,005 | -0.28(-0.88%) |
Feb 16, 2023 | 31.62 | 32.04 | 31.39 | 31.70 | 61,567 | -0.07(-0.24%) |
Feb 15, 2023 | 31.46 | 32.00 | 31.09 | 31.77 | 60,507 | +0.27(+0.86%) |
Feb 14, 2023 | 30.83 | 31.62 | 30.73 | 31.50 | 38,103 | +0.52(+1.69%) |
Feb 13, 2023 | 30.80 | 31.04 | 30.53 | 30.98 | 85,053 | +0.30(+0.97%) |
Feb 10, 2023 | 32.14 | 32.50 | 30.44 | 30.68 | 62,768 | -1.49(-4.65%) |
Feb 09, 2023 | 34.99 | 35.82 | 31.87 | 32.17 | 227,720 | -2.19(-6.36%) |
Feb 08, 2023 | 34.38 | 34.70 | 33.84 | 34.36 | 34,108 | +0.00(+0.00%) |
Feb 07, 2023 | 33.64 | 34.51 | 33.08 | 34.36 | 34,784 | +0.23(+0.68%) |
Feb 06, 2023 | 34.93 | 34.93 | 33.85 | 34.13 | 18,357 | -1.22(-3.46%) |
Feb 03, 2023 | 34.15 | 35.81 | 33.95 | 35.35 | 33,804 | +0.76(+2.19%) |
Feb 02, 2023 | 34.58 | 34.70 | 34.09 | 34.59 | 30,173 | +0.98(+2.92%) |
Feb 01, 2023 | 31.94 | 33.93 | 31.57 | 33.61 | 183,121 | +1.39(+4.32%) |
Jan 31, 2023 | 31.44 | 32.70 | 31.44 | 32.22 | 60,023 | +0.77(+2.44%) |
Jan 30, 2023 | 31.36 | 31.83 | 31.27 | 31.45 | 10,194 | -0.09(-0.30%) |
Jan 27, 2023 | 31.15 | 31.68 | 30.81 | 31.55 | 16,743 | +0.25(+0.81%) |
Jan 26, 2023 | 30.80 | 31.29 | 30.80 | 31.29 | 7,833 | +0.25(+0.81%) |
Jan 25, 2023 | 30.21 | 31.14 | 30.16 | 31.04 | 24,960 | +0.56(+1.84%) |
Jan 24, 2023 | 30.69 | 31.10 | 30.46 | 30.48 | 11,383 | -0.53(-1.72%) |
Jan 23, 2023 | 30.83 | 31.37 | 30.83 | 31.01 | 23,758 | +0.07(+0.24%) |
Jan 20, 2023 | 30.21 | 30.97 | 29.92 | 30.94 | 73,012 | +0.97(+3.24%) |
Jan 19, 2023 | 30.41 | 30.43 | 29.71 | 29.97 | 40,643 | -0.45(-1.47%) |
Jan 18, 2023 | 30.67 | 30.76 | 30.07 | 30.42 | 20,134 | +0.02(+0.06%) |
Jan 17, 2023 | 29.97 | 30.88 | 29.91 | 30.40 | 66,788 | +0.23(+0.77%) |
Jan 13, 2023 | 29.65 | 30.28 | 29.34 | 30.16 | 15,724 | +0.27(+0.91%) |
Jan 12, 2023 | 29.89 | 30.06 | 29.61 | 29.89 | 19,079 | +0.23(+0.79%) |
Jan 11, 2023 | 29.52 | 29.84 | 29.37 | 29.66 | 11,164 | +0.44(+1.50%) |
Jan 10, 2023 | 28.29 | 29.50 | 27.77 | 29.22 | 46,473 | +1.05(+3.71%) |
Jan 09, 2023 | 28.28 | 28.69 | 27.94 | 28.17 | 37,167 | +0.29(+1.04%) |
Jan 06, 2023 | 27.29 | 28.39 | 26.91 | 27.89 | 38,618 | +0.94(+3.50%) |
Jan 05, 2023 | 27.81 | 28.02 | 26.74 | 26.94 | 37,529 | -0.79(-2.86%) |
Jan 04, 2023 | 27.11 | 28.12 | 27.11 | 27.74 | 21,965 | +0.69(+2.56%) |
Jan 03, 2023 | 26.37 | 27.49 | 26.36 | 27.04 | 30,552 | +0.81(+3.10%) |
Dec 30, 2022 | 25.96 | 26.67 | 25.96 | 26.23 | 20,253 | +0.14(+0.54%) |
Dec 29, 2022 | 25.69 | 26.10 | 25.53 | 26.09 | 10,753 | +0.83(+3.29%) |
Dec 28, 2022 | 25.71 | 25.93 | 25.20 | 25.26 | 19,921 | -0.45(-1.74%) |
Dec 27, 2022 | 25.92 | 26.07 | 25.40 | 25.71 | 13,193 | -0.16(-0.61%) |
Dec 23, 2022 | 25.36 | 26.05 | 25.32 | 25.87 | 14,916 | +0.60(+2.37%) |
Dec 22, 2022 | 25.49 | 25.49 | 24.77 | 25.27 | 22,831 | -0.37(-1.46%) |
Dec 21, 2022 | 25.40 | 26.09 | 24.99 | 25.64 | 44,960 | +0.21(+0.81%) |
Dec 20, 2022 | 26.28 | 26.28 | 25.14 | 25.44 | 26,047 | -0.98(-3.71%) |
Dec 19, 2022 | 27.14 | 27.14 | 26.28 | 26.42 | 38,194 | -0.91(-3.32%) |
Dec 16, 2022 | 27.17 | 27.46 | 26.31 | 27.32 | 98,648 | -0.28(-1.02%) |
Dec 15, 2022 | 27.73 | 28.36 | 27.11 | 27.60 | 45,703 | -0.61(-2.15%) |
Dec 14, 2022 | 27.96 | 28.87 | 27.96 | 28.21 | 33,328 | +0.14(+0.50%) |
Dec 13, 2022 | 28.23 | 28.23 | 27.29 | 28.07 | 50,009 | +0.64(+2.35%) |
Dec 12, 2022 | 27.27 | 27.70 | 26.90 | 27.43 | 53,105 | +0.12(+0.44%) |
Dec 09, 2022 | 27.38 | 27.80 | 27.12 | 27.31 | 26,545 | -0.06(-0.21%) |
Dec 08, 2022 | 27.31 | 27.75 | 27.23 | 27.36 | 21,348 | -0.07(-0.27%) |
Dec 07, 2022 | 27.82 | 27.85 | 27.41 | 27.44 | 15,687 | -0.62(-2.20%) |
Dec 06, 2022 | 28.05 | 28.22 | 27.28 | 28.05 | 49,589 | +0.16(+0.57%) |
Dec 05, 2022 | 28.02 | 28.24 | 27.73 | 27.89 | 30,490 | -0.23(-0.83%) |
Dec 02, 2022 | 28.20 | 28.39 | 27.95 | 28.13 | 21,111 | -0.20(-0.69%) |
Dec 01, 2022 | 27.92 | 28.78 | 27.68 | 28.32 | 25,598 | +0.82(+2.99%) |
Nov 30, 2022 | 27.13 | 27.87 | 26.48 | 27.50 | 60,427 | +0.55(+2.05%) |
Nov 29, 2022 | 27.30 | 27.57 | 26.64 | 26.95 | 28,066 | -0.36(-1.30%) |
Nov 28, 2022 | 27.27 | 27.44 | 27.18 | 27.31 | 21,854 | -0.10(-0.38%) |
Nov 25, 2022 | 27.22 | 27.68 | 27.22 | 27.41 | 10,793 | +0.24(+0.89%) |
Nov 23, 2022 | 27.54 | 27.62 | 26.89 | 27.17 | 24,256 | -0.22(-0.82%) |
Nov 22, 2022 | 27.21 | 27.76 | 27.21 | 27.39 | 36,614 | +0.32(+1.17%) |
Nov 21, 2022 | 26.64 | 27.20 | 26.64 | 27.07 | 25,131 | +0.18(+0.69%) |
Nov 18, 2022 | 27.26 | 28.07 | 26.40 | 26.89 | 40,342 | +0.19(+0.73%) |
Nov 17, 2022 | 26.54 | 26.74 | 26.19 | 26.69 | 84,016 | +0.02(+0.07%) |
Nov 16, 2022 | 27.10 | 27.38 | 26.56 | 26.67 | 19,280 | -0.58(-2.14%) |
Nov 15, 2022 | 27.82 | 28.32 | 27.16 | 27.26 | 24,416 | +0.04(+0.14%) |
Nov 14, 2022 | 28.39 | 28.78 | 27.13 | 27.22 | 53,605 | -1.55(-5.40%) |
Nov 11, 2022 | 29.74 | 29.95 | 28.62 | 28.77 | 36,631 | -0.71(-2.41%) |
Nov 10, 2022 | 29.03 | 29.98 | 29.03 | 29.49 | 47,636 | +1.76(+6.34%) |
Nov 09, 2022 | 27.62 | 28.05 | 27.53 | 27.73 | 27,055 | -0.17(-0.60%) |
Nov 08, 2022 | 26.70 | 28.17 | 26.58 | 27.90 | 65,010 | +1.23(+4.61%) |
Nov 07, 2022 | 26.44 | 27.22 | 26.35 | 26.67 | 29,951 | +0.07(+0.28%) |
Nov 04, 2022 | 27.07 | 27.27 | 26.18 | 26.59 | 27,555 | -0.22(-0.83%) |
Nov 03, 2022 | 26.40 | 27.48 | 26.34 | 26.81 | 34,488 | -0.44(-1.63%) |
Nov 02, 2022 | 31.11 | 31.11 | 25.69 | 27.26 | 124,430 | -4.65(-14.58%) |
Nov 01, 2022 | 31.34 | 31.91 | 31.26 | 31.91 | 56,548 | +0.51(+1.62%) |
Oct 31, 2022 | 30.93 | 31.67 | 30.93 | 31.40 | 32,782 | +0.47(+1.52%) |
Oct 28, 2022 | 30.68 | 31.42 | 30.19 | 30.93 | 35,318 | +0.29(+0.94%) |
Oct 27, 2022 | 29.59 | 30.77 | 29.59 | 30.64 | 30,217 | +1.14(+3.85%) |
Oct 26, 2022 | 28.76 | 29.74 | 28.62 | 29.50 | 24,021 | +0.65(+2.24%) |
Oct 25, 2022 | 27.90 | 28.97 | 27.90 | 28.86 | 23,534 | +1.27(+4.59%) |
Oct 24, 2022 | 27.22 | 27.72 | 26.81 | 27.59 | 28,490 | +0.40(+1.46%) |
Oct 21, 2022 | 26.17 | 27.20 | 25.88 | 27.19 | 23,643 | +1.18(+4.55%) |
Oct 20, 2022 | 26.16 | 26.43 | 25.82 | 26.01 | 18,874 | -0.43(-1.61%) |
Oct 19, 2022 | 27.09 | 27.09 | 25.98 | 26.43 | 28,061 | -0.95(-3.48%) |
Oct 18, 2022 | 27.43 | 27.76 | 26.81 | 27.39 | 25,469 | +0.43(+1.61%) |
Oct 17, 2022 | 26.93 | 27.05 | 26.47 | 26.95 | 49,772 | +0.48(+1.82%) |
Oct 14, 2022 | 27.38 | 27.38 | 26.35 | 26.47 | 20,907 | -0.66(-2.42%) |
Oct 13, 2022 | 25.82 | 27.46 | 25.77 | 27.13 | 53,292 | +0.96(+3.67%) |
Oct 12, 2022 | 25.35 | 26.33 | 25.35 | 26.17 | 46,760 | +0.17(+0.64%) |
Oct 11, 2022 | 25.85 | 26.26 | 25.68 | 26.00 | 36,921 | -0.06(-0.21%) |
Oct 10, 2022 | 26.66 | 26.80 | 26.00 | 26.06 | 25,267 | -0.37(-1.40%) |
Oct 07, 2022 | 26.81 | 26.82 | 26.25 | 26.43 | 35,681 | -0.50(-1.85%) |
Oct 06, 2022 | 27.40 | 27.40 | 26.76 | 26.92 | 58,120 | -0.47(-1.72%) |
Oct 05, 2022 | 27.29 | 27.74 | 27.08 | 27.40 | 39,358 | -0.41(-1.46%) |
Oct 04, 2022 | 26.74 | 28.14 | 26.74 | 27.80 | 45,893 | +1.35(+5.10%) |
Oct 03, 2022 | 26.13 | 26.90 | 26.13 | 26.45 | 29,360 | +0.53(+2.03%) |
Sep 30, 2022 | 25.71 | 26.26 | 25.71 | 25.93 | 27,126 | +0.01(+0.04%) |
Sep 29, 2022 | 26.45 | 26.45 | 25.63 | 25.92 | 23,105 | -0.95(-3.54%) |
Sep 28, 2022 | 26.34 | 27.06 | 26.34 | 26.87 | 21,521 | +0.67(+2.54%) |
Sep 27, 2022 | 26.36 | 26.63 | 25.75 | 26.20 | 20,966 | -0.07(-0.28%) |
Sep 26, 2022 | 26.81 | 27.14 | 26.10 | 26.28 | 22,583 | -0.77(-2.84%) |
Sep 23, 2022 | 27.16 | 27.42 | 26.25 | 27.04 | 35,378 | -0.48(-1.75%) |
Sep 22, 2022 | 28.10 | 28.12 | 27.45 | 27.53 | 39,744 | -1.32(-4.58%) |
Sep 21, 2022 | 29.40 | 29.86 | 28.76 | 28.85 | 31,095 | -0.53(-1.79%) |
Sep 20, 2022 | 29.59 | 29.63 | 28.76 | 29.37 | 33,604 | -0.31(-1.06%) |
Sep 19, 2022 | 28.66 | 29.71 | 28.66 | 29.69 | 29,303 | +1.01(+3.51%) |
Sep 16, 2022 | 28.88 | 29.26 | 27.96 | 28.68 | 116,013 | -0.52(-1.77%) |
Sep 15, 2022 | 29.24 | 29.86 | 29.05 | 29.20 | 29,638 | -0.36(-1.22%) |
Sep 14, 2022 | 30.97 | 30.97 | 29.42 | 29.56 | 30,742 | -1.17(-3.82%) |
Sep 13, 2022 | 31.32 | 31.45 | 30.53 | 30.73 | 43,075 | -1.07(-3.37%) |
Sep 12, 2022 | 31.73 | 32.31 | 31.43 | 31.81 | 21,120 | +0.15(+0.47%) |
Sep 09, 2022 | 30.61 | 31.66 | 30.53 | 31.66 | 51,483 | +1.04(+3.41%) |
Sep 08, 2022 | 30.82 | 30.82 | 30.23 | 30.61 | 17,822 | -0.45(-1.46%) |
Sep 07, 2022 | 30.95 | 31.47 | 30.88 | 31.07 | 21,785 | +0.32(+1.05%) |
Sep 06, 2022 | 30.84 | 31.30 | 29.85 | 30.74 | 45,162 | -0.24(-0.78%) |
Sep 02, 2022 | 30.86 | 31.09 | 30.13 | 30.98 | 43,035 | +0.60(+1.98%) |
Sep 01, 2022 | 30.99 | 30.99 | 30.08 | 30.38 | 58,050 | -0.77(-2.46%) |
Aug 31, 2022 | 32.01 | 32.01 | 30.70 | 31.15 | 34,710 | -0.91(-2.83%) |
Aug 30, 2022 | 32.63 | 32.63 | 31.89 | 32.06 | 36,497 | -0.86(-2.61%) |
Aug 29, 2022 | 33.56 | 33.58 | 32.44 | 32.92 | 63,790 | -1.04(-3.05%) |
Aug 26, 2022 | 35.26 | 35.26 | 33.74 | 33.95 | 32,244 | -1.07(-3.06%) |
Aug 25, 2022 | 34.77 | 35.50 | 34.77 | 35.02 | 43,559 | +0.16(+0.45%) |
Aug 24, 2022 | 34.74 | 34.94 | 34.56 | 34.87 | 15,215 | +0.18(+0.53%) |
Aug 23, 2022 | 34.44 | 34.91 | 34.44 | 34.68 | 23,391 | -0.10(-0.29%) |
Aug 22, 2022 | 35.07 | 35.07 | 34.35 | 34.78 | 22,903 | -0.48(-1.35%) |
Aug 19, 2022 | 35.43 | 35.87 | 35.21 | 35.26 | 63,234 | -0.51(-1.44%) |
Aug 18, 2022 | 35.24 | 36.21 | 35.12 | 35.77 | 35,711 | +0.43(+1.22%) |
Aug 17, 2022 | 36.32 | 36.62 | 34.69 | 35.34 | 45,654 | -1.19(-3.26%) |
Aug 16, 2022 | 35.76 | 36.69 | 35.22 | 36.54 | 107,145 | +0.94(+2.63%) |
Aug 15, 2022 | 35.35 | 35.85 | 34.99 | 35.60 | 45,281 | +0.25(+0.70%) |
Aug 12, 2022 | 35.33 | 35.69 | 34.70 | 35.35 | 80,836 | +0.24(+0.68%) |
Aug 11, 2022 | 35.94 | 36.31 | 34.69 | 35.11 | 40,161 | -0.46(-1.29%) |
Aug 10, 2022 | 35.40 | 36.02 | 34.81 | 35.57 | 105,367 | +0.72(+2.08%) |
Aug 09, 2022 | 35.46 | 35.56 | 34.37 | 34.85 | 130,981 | -1.06(-2.96%) |
Aug 08, 2022 | 35.98 | 37.03 | 35.54 | 35.91 | 63,066 | -0.04(-0.10%) |
Aug 05, 2022 | 37.61 | 37.76 | 35.94 | 35.95 | 50,269 | -1.74(-4.62%) |
Aug 04, 2022 | 37.74 | 38.41 | 37.32 | 37.69 | 36,002 | -0.13(-0.34%) |
Aug 03, 2022 | 38.11 | 38.11 | 37.21 | 37.82 | 30,228 | +0.25(+0.66%) |
Aug 02, 2022 | 37.69 | 38.23 | 37.27 | 37.57 | 50,593 | -0.28(-0.75%) |
Aug 01, 2022 | 37.40 | 37.98 | 36.77 | 37.86 | 50,636 | +0.25(+0.66%) |
Jul 29, 2022 | 36.92 | 37.66 | 36.18 | 37.61 | 31,029 | +0.97(+2.65%) |
Jul 28, 2022 | 36.35 | 36.86 | 36.33 | 36.64 | 17,594 | -0.28(-0.75%) |
Jul 27, 2022 | 36.32 | 37.08 | 36.05 | 36.91 | 15,557 | +1.05(+2.94%) |
Jul 26, 2022 | 36.72 | 36.77 | 35.79 | 35.86 | 22,153 | -0.84(-2.30%) |
Jul 25, 2022 | 36.70 | 37.05 | 36.64 | 36.70 | 11,524 | +0.13(+0.35%) |
Jul 22, 2022 | 36.98 | 37.06 | 36.27 | 36.57 | 21,905 | -0.42(-1.14%) |
Jul 21, 2022 | 36.79 | 37.11 | 36.48 | 36.99 | 10,636 | +0.20(+0.55%) |
Jul 20, 2022 | 36.75 | 36.94 | 36.23 | 36.79 | 15,752 | -0.11(-0.30%) |
Jul 19, 2022 | 36.41 | 37.33 | 36.21 | 36.90 | 29,426 | +0.64(+1.77%) |
Jul 18, 2022 | 37.29 | 37.29 | 36.00 | 36.26 | 14,432 | -0.17(-0.45%) |
Jul 15, 2022 | 36.02 | 36.86 | 35.61 | 36.43 | 34,915 | +1.33(+3.79%) |
Jul 14, 2022 | 34.37 | 35.31 | 34.37 | 35.10 | 22,071 | +0.25(+0.71%) |
Jul 13, 2022 | 35.10 | 35.45 | 34.42 | 34.85 | 18,648 | -0.39(-1.09%) |
Jul 12, 2022 | 33.48 | 35.88 | 33.48 | 35.23 | 25,901 | +1.19(+3.50%) |
Jul 11, 2022 | 34.62 | 34.63 | 33.55 | 34.04 | 14,574 | -0.74(-2.14%) |
Jul 08, 2022 | 35.44 | 35.47 | 34.44 | 34.78 | 16,705 | -0.18(-0.52%) |
Jul 07, 2022 | 34.82 | 35.21 | 34.60 | 34.97 | 22,159 | +0.45(+1.30%) |
Jul 06, 2022 | 36.13 | 36.99 | 34.01 | 34.52 | 21,966 | -1.60(-4.42%) |
Jul 05, 2022 | 35.56 | 36.22 | 35.18 | 36.11 | 20,007 | +0.02(+0.05%) |